232.22
+2.06(+0.90%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 230.5 | 232.22 | 232.22 | 236.6 | 229.21 | 24,761 |
| August 14, 2025 | 233.29 | 230.16 | 230.16 | 237.79 | 227.6 | 17,259 |
| August 13, 2025 | 230.98 | 235.79 | 235.79 | 238.39 | 229.24 | 29,409 |
| August 12, 2025 | 230.45 | 230.99 | 230.99 | 232.52 | 228.01 | 36,207 |
| August 11, 2025 | 237 | 230.45 | 230.45 | 237.19 | 229.1 | 15,414 |
| August 08, 2025 | 231 | 234.7 | 234.7 | 245 | 231 | 117,871 |
| August 07, 2025 | 227.96 | 227.11 | 227.11 | 229.8 | 225.17 | 33,275 |
| August 06, 2025 | 229.42 | 227.96 | 227.96 | 231 | 225.99 | 16,054 |
| August 05, 2025 | 231 | 228.53 | 228.53 | 233.45 | 227.15 | 12,435 |
| August 04, 2025 | 228.4 | 229.01 | 229.01 | 231.13 | 226.63 | 17,996 |
| August 01, 2025 | 233 | 230.4 | 230.4 | 235.4 | 228.7 | 13,787 |
| July 31, 2025 | 233.98 | 233.26 | 233.26 | 234.36 | 230 | 15,060 |
| July 30, 2025 | 234.94 | 233.98 | 233.98 | 237.42 | 232.08 | 12,351 |
| July 29, 2025 | 226.95 | 234.94 | 234.94 | 237 | 226.95 | 7,646 |
| July 28, 2025 | 237.88 | 232.14 | 232.14 | 240.2 | 230.17 | 9,617 |
| July 25, 2025 | 240 | 238.09 | 238.09 | 242.99 | 236 | 21,175 |
| July 24, 2025 | 245.29 | 241.62 | 241.62 | 245.29 | 241 | 8,847 |
| July 23, 2025 | 243.05 | 243.11 | 243.11 | 245.48 | 240.62 | 14,517 |
| July 22, 2025 | 247.65 | 244.05 | 244.05 | 248.25 | 243.1 | 10,914 |
| July 21, 2025 | 247 | 247.18 | 247.18 | 248.3 | 243.01 | 14,887 |
| July 18, 2025 | 247.2 | 245.06 | 245.06 | 247.95 | 242.41 | 14,009 |
| July 17, 2025 | 245.03 | 246.7 | 246.7 | 249.59 | 244 | 11,965 |
| July 16, 2025 | 244.2 | 245.16 | 245.16 | 249.39 | 239.11 | 32,016 |
| July 15, 2025 | 245 | 243.76 | 243.76 | 248.5 | 243.07 | 13,746 |
| July 14, 2025 | 248.15 | 245.23 | 245.23 | 249.81 | 243.5 | 15,867 |
| July 11, 2025 | 247.05 | 248.32 | 248.32 | 252.86 | 246.6 | 20,033 |
| July 10, 2025 | 251.47 | 251.55 | 251.55 | 256.61 | 250 | 23,338 |
| July 09, 2025 | 254.65 | 251.99 | 251.99 | 259 | 251 | 33,792 |
| July 08, 2025 | 254.8 | 254.48 | 254.48 | 257.69 | 252.6 | 16,518 |
| July 07, 2025 | 243.7 | 255.85 | 255.85 | 258.09 | 241.5 | 70,163 |
| July 04, 2025 | 243 | 244.65 | 244.65 | 246.33 | 243 | 13,073 |
| July 03, 2025 | 246.4 | 244.82 | 244.82 | 247.75 | 243.24 | 12,409 |
| July 02, 2025 | 248 | 244.25 | 244.25 | 249.58 | 243.37 | 15,716 |
| July 01, 2025 | 248.15 | 248 | 248 | 252.7 | 247.01 | 13,146 |
| June 30, 2025 | 249.75 | 249.83 | 249.83 | 252.5 | 247.8 | 13,788 |
| June 27, 2025 | 249.15 | 248.81 | 248.81 | 251.01 | 247.4 | 10,962 |
| June 26, 2025 | 249.2 | 247.31 | 247.31 | 251.9 | 245.1 | 21,421 |
| June 25, 2025 | 244.9 | 248.58 | 248.58 | 249.41 | 244.3 | 15,401 |
| June 24, 2025 | 243.1 | 243.66 | 243.66 | 245.99 | 242 | 11,230 |
| June 23, 2025 | 239 | 240.97 | 240.97 | 241.8 | 237.39 | 9,979 |
| June 20, 2025 | 239.9 | 241.68 | 241.68 | 242.89 | 237.06 | 9,417 |
| June 19, 2025 | 239 | 238.73 | 238.73 | 243 | 236.09 | 21,244 |
| June 18, 2025 | 244.5 | 240.1 | 240.1 | 247.89 | 237.9 | 15,706 |
| June 17, 2025 | 250.2 | 244.5 | 244.5 | 256.12 | 243.21 | 22,062 |
| June 16, 2025 | 250.99 | 248.95 | 248.95 | 253.69 | 245 | 23,858 |
| June 13, 2025 | 250.01 | 250.31 | 250.31 | 251.96 | 245.81 | 16,416 |
| June 12, 2025 | 262.65 | 252.8 | 252.8 | 263.41 | 252 | 21,098 |
| June 11, 2025 | 252 | 260.02 | 260.02 | 264 | 252 | 54,671 |
| June 10, 2025 | 255.9 | 253.28 | 253.28 | 258.6 | 251.02 | 32,763 |
| June 09, 2025 | 253 | 254.32 | 254.32 | 259.84 | 248.71 | 42,015 |
| June 06, 2025 | 244.84 | 248.03 | 248.03 | 252.7 | 244.11 | 35,974 |
| June 05, 2025 | 240 | 243.65 | 243.65 | 247.65 | 240 | 19,361 |
| June 04, 2025 | 241.25 | 240.12 | 240.12 | 244.77 | 236.25 | 15,422 |
| June 03, 2025 | 242.25 | 240.89 | 240.89 | 245.67 | 239.7 | 14,742 |
| June 02, 2025 | 239.75 | 241.65 | 241.65 | 244.78 | 234.91 | 18,607 |
| May 30, 2025 | 240.67 | 238.55 | 238.55 | 243.01 | 237.07 | 23,082 |
| May 29, 2025 | 244.01 | 240.69 | 240.69 | 248.01 | 238.7 | 50,019 |
| May 28, 2025 | 244 | 245.6 | 245.6 | 249.99 | 240.77 | 62,344 |
| May 27, 2025 | 261 | 254.17 | 254.17 | 263.3 | 247.9 | 30,552 |
| May 26, 2025 | 263.48 | 261.99 | 261.99 | 268 | 260 | 21,274 |